Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

47.22 -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.476 5.934 5.476 5.609 185,074 -0.08(-1.45%)
Mar 30, 2020 6.188 6.240 5.438 5.692 283,347 -0.40(-6.58%)
Mar 27, 2020 6.074 6.290 5.787 6.093 192,142 -0.24(-3.72%)
Mar 26, 2020 5.787 6.748 5.787 6.328 311,530 +0.50(+8.51%)
Mar 25, 2020 5.444 6.226 5.139 5.832 600,158 +0.39(+7.13%)
Mar 24, 2020 5.775 5.829 5.330 5.444 381,426 -0.01(-0.23%)
Mar 23, 2020 6.105 6.105 4.929 5.457 571,889 -0.85(-13.42%)
Mar 20, 2020 6.423 7.270 6.067 6.303 575,798 +0.04(+0.61%)
Mar 19, 2020 4.140 6.513 4.007 6.264 922,989 +1.49(+31.33%)
Mar 18, 2020 5.088 5.250 4.013 4.770 695,355 -0.80(-14.38%)
Mar 17, 2020 6.506 6.525 5.476 5.571 565,632 -0.93(-14.29%)
Mar 16, 2020 6.869 7.104 6.360 6.500 392,883 -0.95(-12.80%)
Mar 13, 2020 7.123 7.505 6.837 7.454 450,795 +0.67(+9.84%)
Mar 12, 2020 6.360 7.059 5.724 6.786 708,421 -1.61(-19.17%)
Mar 11, 2020 8.281 8.471 8.109 8.395 318,464 -0.14(-1.64%)
Mar 10, 2020 8.357 9.222 8.045 8.535 548,195 +0.59(+7.36%)
Mar 09, 2020 7.606 9.374 7.047 7.950 757,465 -1.72(-17.82%)
Mar 06, 2020 10.49 10.64 9.654 9.673 462,430 -1.07(-9.95%)
Mar 05, 2020 10.99 11.02 10.68 10.74 287,828 -0.29(-2.60%)
Mar 04, 2020 11.46 11.56 11.03 11.03 190,645 -0.39(-3.40%)
Mar 03, 2020 11.75 11.75 11.30 11.42 120,390 -0.27(-2.34%)
Mar 02, 2020 12.05 12.08 11.53 11.69 242,489 -0.62(-5.01%)
Feb 28, 2020 11.03 12.31 10.68 12.31 532,086 +0.97(+8.59%)
Feb 27, 2020 11.44 11.45 11.13 11.33 303,976 -0.16(-1.38%)
Feb 26, 2020 11.58 11.78 11.47 11.49 197,651 -0.16(-1.36%)
Feb 25, 2020 11.94 11.95 11.57 11.65 269,265 -0.28(-2.35%)
Feb 24, 2020 11.76 11.93 11.55 11.93 271,972 +0.01(+0.05%)
Feb 21, 2020 12.08 12.08 11.86 11.92 262,112 -0.20(-1.63%)
Feb 20, 2020 12.08 12.20 12.06 12.12 170,198 +0.04(+0.32%)
Feb 19, 2020 12.20 12.21 12.08 12.08 109,788 -0.10(-0.84%)
Feb 18, 2020 12.08 12.21 12.08 12.19 122,585 +0.03(+0.21%)
Feb 14, 2020 12.22 12.22 12.12 12.16 115,725 -0.03(-0.21%)
Feb 13, 2020 12.19 12.28 12.15 12.19 122,938 -0.07(-0.57%)
Feb 12, 2020 12.38 12.46 12.26 12.26 139,488 -0.01(-0.10%)
Feb 11, 2020 12.27 12.40 12.18 12.27 191,392 -0.03(-0.21%)
Feb 10, 2020 12.51 12.51 12.16 12.29 326,975 -0.25(-1.98%)
Feb 07, 2020 12.41 12.63 12.40 12.54 182,393 +0.02(+0.18%)
Feb 06, 2020 12.58 12.58 12.49 12.52 319,962 -0.05(-0.39%)
Feb 05, 2020 12.45 12.59 12.45 12.57 146,813 +0.18(+1.45%)
Feb 04, 2020 12.39 12.46 12.32 12.39 149,268 +0.07(+0.55%)
Feb 03, 2020 12.22 12.36 12.14 12.32 91,333 +0.11(+0.86%)
Jan 31, 2020 12.32 12.36 12.20 12.22 170,308 -0.14(-1.10%)
Jan 30, 2020 12.33 12.36 12.17 12.35 141,815 -0.09(-0.75%)
Jan 29, 2020 11.92 12.45 11.81 12.45 444,442 +0.40(+3.29%)
Jan 28, 2020 12.09 12.15 12.05 12.05 166,535 -0.01(-0.10%)
Jan 27, 2020 11.99 12.12 11.88 12.06 324,305 -0.07(-0.61%)
Jan 24, 2020 12.27 12.29 12.07 12.14 168,048 -0.19(-1.56%)
Jan 23, 2020 12.23 12.33 12.15 12.33 107,382 +0.09(+0.71%)
Jan 22, 2020 12.23 12.24 12.15 12.24 168,007 +0.01(+0.05%)
Jan 21, 2020 12.33 12.37 12.18 12.23 186,294 -0.12(-1.00%)
Jan 17, 2020 12.42 12.48 12.25 12.36 177,572 -0.05(-0.40%)
Jan 16, 2020 12.50 12.58 12.41 12.41 133,965 -0.07(-0.60%)
Jan 15, 2020 12.51 12.56 12.43 12.48 131,474 -0.01(-0.10%)
Jan 14, 2020 12.45 12.49 12.38 12.49 183,374 +0.06(+0.50%)
Jan 13, 2020 12.50 12.52 12.39 12.43 159,327 -0.06(-0.50%)
Jan 10, 2020 12.42 12.53 12.41 12.49 141,896 +0.03(+0.25%)
Jan 09, 2020 12.60 12.60 12.45 12.46 205,465 -0.12(-0.98%)
Jan 08, 2020 12.61 12.67 12.52 12.59 217,939 -0.04(-0.34%)
Jan 07, 2020 12.54 12.63 12.48 12.63 210,742 +0.03(+0.25%)
Jan 06, 2020 12.57 12.68 12.55 12.60 127,710 +0.03(+0.25%)
Jan 03, 2020 12.48 12.58 12.42 12.57 148,353 +0.10(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.